SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	78.58	81.74	77.80	81.00	-	3.13%	6,977,967
Jan 7, 2026	72.00	82.63	71.45	78.54	78.54	8.63%	15,957,440
Jan 6, 2026	73.47	74.35	71.80	72.30	72.30	-1.54%	6,018,771
Jan 5, 2026	70.00	74.27	69.82	73.43	73.43	4.29%	6,570,425
Dec 31, 2025	71.34	72.24	70.11	70.41	70.41	-1.33%	4,337,970
Dec 30, 2025	71.64	72.23	70.87	71.36	71.36	-0.79%	3,969,293
Dec 29, 2025	74.25	74.42	71.74	71.93	71.93	-4.20%	6,677,784
Dec 26, 2025	77.49	77.96	74.58	75.08	75.08	-1.98%	5,771,272
Dec 25, 2025	75.00	77.72	74.90	76.60	76.60	1.96%	5,731,826
Dec 24, 2025	74.97	75.80	74.51	75.13	75.13	0.17%	4,556,734
Dec 23, 2025	73.34	75.90	73.34	75.00	75.00	2.40%	7,905,476
Dec 22, 2025	73.40	74.78	72.86	73.24	73.24	-1.21%	6,762,949
Dec 19, 2025	72.61	75.00	72.01	74.14	74.14	2.14%	8,168,186
Dec 18, 2025	76.20	79.87	72.49	72.59	72.59	2.27%	16,448,280
Dec 17, 2025	68.68	71.36	67.40	70.98	70.98	2.78%	7,485,041
Dec 16, 2025	66.31	69.98	66.31	69.06	69.06	4.60%	8,235,267
Dec 15, 2025	67.35	67.78	66.02	66.02	66.02	-1.62%	3,884,106
Dec 12, 2025	69.29	69.63	65.69	67.11	67.11	-3.23%	7,412,781
Dec 11, 2025	68.08	70.56	67.60	69.35	69.35	0.03%	7,026,378
Dec 10, 2025	69.96	70.38	68.60	69.33	69.33	-0.82%	3,679,963
Dec 9, 2025	70.46	71.56	69.81	69.90	69.90	-1.20%	3,231,733
Dec 8, 2025	70.65	71.23	69.70	70.75	70.75	0.71%	4,398,756
Dec 5, 2025	65.66	70.50	64.48	70.25	70.25	7.09%	8,651,274
Dec 4, 2025	66.55	66.88	65.05	65.60	65.60	-2.06%	3,867,074
Dec 3, 2025	67.38	67.78	64.50	66.98	66.98	-0.56%	4,589,262
Dec 2, 2025	69.04	69.38	67.26	67.36	67.36	-2.91%	3,461,891
Dec 1, 2025	67.25	69.98	66.93	69.38	69.38	2.53%	6,062,200
Nov 28, 2025	67.11	68.15	66.34	67.67	67.67	0.88%	3,659,707
Nov 27, 2025	66.18	68.20	65.90	67.08	67.08	1.36%	5,347,457
Nov 26, 2025	65.76	67.40	65.50	66.18	66.18	0.65%	3,594,851
Nov 25, 2025	66.79	67.85	65.70	65.75	65.75	-1.50%	5,153,315
Nov 24, 2025	66.64	67.85	66.15	66.75	66.75	0.60%	3,599,015
Nov 21, 2025	67.03	68.39	66.10	66.35	66.35	-2.12%	4,558,900
Nov 20, 2025	69.85	70.39	67.40	67.79	67.79	-3.02%	4,913,452
Nov 19, 2025	69.24	72.18	69.24	69.90	69.90	0.14%	5,022,289
Nov 18, 2025	68.49	71.32	67.71	69.80	69.80	2.42%	6,980,010
Nov 17, 2025	71.01	71.30	67.40	68.15	68.15	-4.73%	9,678,127
Nov 14, 2025	72.55	73.80	71.53	71.53	71.53	-1.95%	5,731,773
Nov 13, 2025	73.00	73.50	71.68	72.95	72.95	-0.07%	6,559,956
Nov 12, 2025	76.99	78.15	71.70	73.00	73.00	-4.30%	11,395,050
Nov 11, 2025	74.77	78.84	74.52	76.28	76.28	-0.27%	8,874,015
Nov 10, 2025	78.00	82.52	76.16	76.49	76.49	-1.75%	13,866,600
Nov 7, 2025	74.56	77.87	73.44	77.85	77.85	4.41%	11,815,430
Nov 6, 2025	71.60	74.88	70.80	74.56	74.56	4.32%	8,529,815
Nov 5, 2025	70.88	72.66	69.91	71.47	71.47	-0.42%	5,260,910
Nov 4, 2025	73.27	74.28	71.60	71.77	71.77	-3.12%	5,594,757
Nov 3, 2025	72.23	75.65	72.22	74.08	74.08	1.45%	8,192,949
Oct 31, 2025	70.24	73.57	69.24	73.02	73.02	3.94%	8,984,924
Oct 30, 2025	73.25	74.47	70.00	70.25	70.25	-5.68%	10,967,840
Oct 29, 2025	73.80	76.94	70.23	74.48	74.48	6.20%	15,051,820